1,715€
1,18%
Echtzeit-Aktienkurs LOANDEPOT INC. A
Bid:
Ask:
Aktienkurse zur LOANDEPOT INC. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 1,72 | 1,74 | 1,70 | 1,71 | 0,88% | - |
| 02.09.2025 | 1,82 | 1,83 | 1,68 | 1,70 | -6,87% | - |
| 01.09.2025 | 1,81 | 1,87 | 1,81 | 1,82 | -1,09% | - |
| 29.08.2025 | 1,74 | 1,84 | 1,70 | 1,84 | 5,75% | - |
| 28.08.2025 | 1,81 | 1,84 | 1,68 | 1,74 | -2,79% | - |
| 27.08.2025 | 1,74 | 1,81 | 1,68 | 1,79 | 4,68% | - |
| 26.08.2025 | 1,78 | 1,78 | 1,68 | 1,71 | -3,39% | - |
| 25.08.2025 | 1,71 | 1,82 | 1,65 | 1,77 | 3,51% | - |
| 22.08.2025 | 1,64 | 1,84 | 1,59 | 1,71 | 5,88% | - |
| 21.08.2025 | 1,64 | 1,72 | 1,59 | 1,62 | -1,22% | - |
| 20.08.2025 | 1,57 | 1,84 | 1,57 | 1,64 | 3,81% | - |
| 19.08.2025 | 1,59 | 1,86 | 1,56 | 1,58 | -1,87% | - |
| 18.08.2025 | 1,65 | 1,83 | 1,59 | 1,61 | -3,60% | - |
| 15.08.2025 | 1,68 | 1,78 | 1,66 | 1,67 | -1,77% | - |
| 14.08.2025 | 1,67 | 1,93 | 1,55 | 1,70 | 0,00% | - |
| 13.08.2025 | 1,63 | 1,72 | 1,62 | 1,70 | 3,67% | - |
| 12.08.2025 | 1,46 | 1,68 | 1,46 | 1,64 | 11,60% | - |
| 11.08.2025 | 1,47 | 1,55 | 1,45 | 1,47 | -1,35% | - |
| 08.08.2025 | 1,49 | 1,57 | 1,29 | 1,49 | -1,33% | - |
| 07.08.2025 | 1,60 | 1,68 | 1,50 | 1,51 | -6,81% | - |
| 06.08.2025 | 1,64 | 1,70 | 1,57 | 1,62 | -1,52% | - |
| 05.08.2025 | 1,54 | 1,66 | 1,49 | 1,64 | 6,49% | - |
| 04.08.2025 | 1,42 | 1,57 | 1,42 | 1,54 | 6,94% | - |
| 01.08.2025 | 1,37 | 1,50 | 1,36 | 1,44 | 3,97% | - |
| 31.07.2025 | 1,38 | 1,50 | 1,37 | 1,39 | 0,00% | - |
| 30.07.2025 | 1,50 | 1,54 | 1,38 | 1,39 | -7,97% | - |
| 29.07.2025 | 1,46 | 1,59 | 1,44 | 1,51 | 3,44% | - |
| 28.07.2025 | 1,50 | 1,56 | 1,44 | 1,46 | -3,32% | - |
| 25.07.2025 | 1,53 | 1,59 | 1,44 | 1,51 | -1,63% | - |
| 24.07.2025 | 1,70 | 1,77 | 1,52 | 1,53 | -9,47% | - |
| 23.07.2025 | 1,67 | 1,83 | 1,63 | 1,69 | 0,30% | 3.100,00 |
| 22.07.2025 | 1,67 | 1,72 | 1,59 | 1,69 | 2,12% | - |
| 21.07.2025 | 1,59 | 1,74 | 1,57 | 1,65 | 2,80% | - |
| 18.07.2025 | 1,40 | 1,72 | 1,37 | 1,61 | 14,23% | 500,00 |
| 17.07.2025 | 1,44 | 1,51 | 1,32 | 1,41 | -3,44% | - |
| 16.07.2025 | 1,25 | 1,51 | 1,25 | 1,46 | 15,94% | 2.800,00 |
| 15.07.2025 | 1,29 | 1,35 | 1,26 | 1,26 | -1,57% | - |
| 14.07.2025 | 1,26 | 1,29 | 1,25 | 1,28 | 0,79% | - |
| 11.07.2025 | 1,30 | 1,35 | 1,25 | 1,27 | -2,32% | - |
| 10.07.2025 | 1,30 | 1,32 | 1,25 | 1,30 | 0,78% | 580,00 |
| 09.07.2025 | 1,19 | 1,31 | 1,17 | 1,29 | 8,44% | - |
| 08.07.2025 | 1,11 | 1,22 | 1,09 | 1,19 | 7,73% | - |
| 07.07.2025 | 1,10 | 1,15 | 1,08 | 1,10 | 0,46% | - |
| 04.07.2025 | 1,12 | 1,15 | 1,09 | 1,10 | -2,23% | - |
| 03.07.2025 | 1,12 | 1,15 | 1,06 | 1,12 | 0,45% | - |
| 02.07.2025 | 1,09 | 1,14 | 1,09 | 1,12 | 2,76% | - |
| 01.07.2025 | 1,08 | 1,10 | 1,05 | 1,09 | 1,88% | - |
| 30.06.2025 | 1,09 | 1,13 | 1,04 | 1,07 | -2,74% | - |
| 27.06.2025 | 1,11 | 1,14 | 1,08 | 1,10 | -0,90% | - |
| 26.06.2025 | 1,12 | 1,16 | 1,08 | 1,11 | -1,34% | - |
| 25.06.2025 | 1,20 | 1,24 | 1,11 | 1,12 | -6,28% | - |
| 24.06.2025 | 1,18 | 1,24 | 1,16 | 1,20 | 1,70% | - |
| 23.06.2025 | 1,22 | 1,24 | 1,15 | 1,18 | -4,08% | - |
| 20.06.2025 | 1,23 | 1,25 | 1,19 | 1,23 | 0,00% | - |
| 19.06.2025 | 1,24 | 1,25 | 1,23 | 1,23 | -0,81% | - |
| 18.06.2025 | 1,18 | 1,28 | 1,16 | 1,24 | 5,11% | - |
| 17.06.2025 | 1,23 | 1,25 | 1,16 | 1,18 | -4,08% | - |
| 16.06.2025 | 1,17 | 1,25 | 1,15 | 1,23 | 5,60% | - |
| 13.06.2025 | 1,24 | 1,26 | 1,16 | 1,16 | -6,07% | - |
| 12.06.2025 | 1,33 | 1,34 | 1,23 | 1,24 | -6,79% | - |
| 11.06.2025 | 1,19 | 1,34 | 1,19 | 1,33 | 11,34% | - |
| 10.06.2025 | 1,13 | 1,26 | 1,13 | 1,19 | 4,85% | - |
| 09.06.2025 | 1,14 | 1,17 | 1,12 | 1,14 | -0,44% | - |
| 06.06.2025 | 1,10 | 1,14 | 1,10 | 1,14 | 4,11% | - |
| 05.06.2025 | 1,11 | 1,16 | 1,08 | 1,10 | -0,90% | - |
| 04.06.2025 | 1,06 | 1,13 | 1,06 | 1,11 | 4,74% | - |
| 03.06.2025 | 1,10 | 1,16 | 1,06 | 1,06 | -3,65% | - |
| 02.06.2025 | 1,15 | 1,16 | 1,09 | 1,10 | -4,78% | - |
| 30.05.2025 | 1,17 | 1,20 | 1,14 | 1,15 | -1,29% | - |
| 29.05.2025 | 1,13 | 1,23 | 1,13 | 1,17 | 3,56% | - |
| 28.05.2025 | 1,12 | 1,14 | 1,09 | 1,13 | 0,00% | - |
| 27.05.2025 | 1,05 | 1,15 | 1,05 | 1,13 | 5,63% | - |
| 26.05.2025 | 1,05 | 1,11 | 1,05 | 1,07 | 0,95% | - |
| 23.05.2025 | 1,06 | 1,08 | 1,03 | 1,06 | 0,00% | - |
| 22.05.2025 | 1,06 | 1,10 | 1,04 | 1,06 | 0,48% | - |
| 21.05.2025 | 1,15 | 1,16 | 1,05 | 1,05 | -8,30% | - |
| 20.05.2025 | 1,09 | 1,18 | 1,06 | 1,15 | 4,57% | - |
| 19.05.2025 | 1,11 | 1,11 | 1,05 | 1,10 | -0,90% | - |
| 16.05.2025 | 1,12 | 1,13 | 1,08 | 1,11 | 1,38% | - |
| 15.05.2025 | 1,08 | 1,15 | 1,07 | 1,09 | 0,00% | - |
| 14.05.2025 | 1,08 | 1,10 | 1,04 | 1,09 | 0,93% | - |
| 13.05.2025 | 1,02 | 1,10 | 0,99 | 1,08 | 7,46% | - |
| 12.05.2025 | 1,02 | 1,10 | 1,01 | 1,01 | -0,50% | - |
| 09.05.2025 | 1,02 | 1,07 | 1,00 | 1,01 | -0,98% | - |
| 08.05.2025 | 1,01 | 1,05 | 1,00 | 1,02 | 1,75% | - |
| 07.05.2025 | 0,93 | 1,06 | 0,90 | 1,00 | 9,86% | - |
| 06.05.2025 | 0,97 | 1,02 | 0,91 | 0,91 | -4,95% | - |
| 05.05.2025 | 1,03 | 1,07 | 0,96 | 0,96 | -5,88% | - |
| 02.05.2025 | 0,99 | 1,04 | 0,99 | 1,02 | 3,55% | - |
| 30.04.2025 | 0,94 | 1,06 | 0,90 | 0,99 | 5,35% | - |
| 29.04.2025 | 0,94 | 1,04 | 0,92 | 0,94 | -1,06% | - |
| 28.04.2025 | 0,94 | 0,99 | 0,92 | 0,95 | 2,16% | - |
| 25.04.2025 | 0,97 | 1,06 | 0,93 | 0,93 | -4,15% | - |
| 24.04.2025 | 0,98 | 1,05 | 0,96 | 0,97 | 0,00% | - |
| 23.04.2025 | 0,97 | 1,13 | 0,96 | 0,97 | -2,03% | - |
| 22.04.2025 | 0,95 | 0,99 | 0,94 | 0,99 | 1,03% | - |
| 17.04.2025 | 0,97 | 1,02 | 0,94 | 0,98 | 3,17% | - |
| 16.04.2025 | 0,99 | 1,05 | 0,93 | 0,95 | -4,06% | - |
| 15.04.2025 | 0,96 | 1,12 | 0,95 | 0,99 | -0,51% | - |
| 14.04.2025 | 0,97 | 1,06 | 0,92 | 0,99 | 3,13% | - |